Indicators

Patterson-Uti Energy (NQ: PTEN )

10.41 -0.01 (-0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.89	13.94	13.58	13.62	4,635,617	-0.23(-1.64%)
Oct 26, 2012	14.07	13.85	13.85	13.85	4,710,840	-0.36(-2.55%)
Oct 25, 2012	14.00	14.50	13.93	14.21	6,148,647	+0.05(+0.36%)
Oct 24, 2012	14.32	14.84	14.03	14.16	4,935,871	-0.01(-0.06%)
Oct 23, 2012	14.15	14.21	13.83	14.17	3,246,072	-0.40(-2.77%)
Oct 19, 2012	14.87	14.88	14.55	14.57	4,766,308	-0.42(-2.78%)
Oct 18, 2012	14.93	15.14	14.77	14.99	4,735,357	-0.01(-0.08%)
Oct 17, 2012	14.49	15.04	14.20	15.00	4,146,145	+0.42(+2.89%)
Oct 16, 2012	14.29	14.83	14.25	14.58	4,721,471	+0.34(+2.36%)
Oct 15, 2012	14.27	14.30	13.98	14.24	2,637,640	-0.04(-0.30%)
Oct 12, 2012	14.11	14.45	13.73	14.29	4,203,896	+0.08(+0.60%)
Oct 11, 2012	13.81	14.29	13.67	14.20	4,465,815	+0.56(+4.07%)
Oct 10, 2012	13.78	14.01	13.59	13.65	4,709,863	-0.28(-2.00%)
Oct 09, 2012	13.34	14.29	13.33	13.92	8,485,861	+0.56(+4.16%)
Oct 08, 2012	13.01	13.61	12.92	13.37	5,827,351	+0.35(+2.65%)
Oct 05, 2012	13.05	13.24	12.82	13.02	4,552,336	-0.01(-0.06%)
Oct 04, 2012	12.78	13.16	12.74	13.03	5,067,741	+0.34(+2.69%)
Oct 03, 2012	13.15	13.28	12.59	12.69	4,963,730	-0.61(-4.59%)
Oct 02, 2012	13.20	13.33	12.92	13.30	6,029,597	+0.05(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.